Deutsche Märkte öffnen in 2 Stunden 8 Minuten
Nikkei 225
38.242,93 -31,12 (-0,08%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.482,38 -2.655,70 (-4,73%) CMC Crypto 200
1.262,79 -76,28 (-5,70%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00018000 | 2024-05-01 1:52PM EDT | 18.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BITO240503C00019000 | 2024-05-01 12:37PM EDT | 19.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240503C00019500 | 2024-04-30 1:21PM EDT | 19.50 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240503C00020000 | 2024-05-01 9:41AM EDT | 20.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITO240503C00022000 | 2024-05-01 2:59PM EDT | 22.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| BITO240503C00023000 | 2024-05-01 3:59PM EDT | 23.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,959 | 0 | 0.00% |
| BITO240503C00023500 | 2024-05-01 3:59PM EDT | 23.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10,880 | 0 | 6.25% |
| BITO240503C00024000 | 2024-05-01 3:58PM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,197 | 0 | 12.50% |
| BITO240503C00024500 | 2024-05-01 3:55PM EDT | 24.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,556 | 0 | 25.00% |
| BITO240503C00025000 | 2024-05-01 3:54PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,592 | 0 | 25.00% |
| BITO240503C00025500 | 2024-05-01 3:57PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,979 | 0 | 50.00% |
| BITO240503C00026000 | 2024-05-01 3:46PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 50.00% |
| BITO240503C00026500 | 2024-05-01 3:48PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,653 | 0 | 50.00% |
| BITO240503C00027000 | 2024-05-01 3:53PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,795 | 0 | 50.00% |
| BITO240503C00027500 | 2024-05-01 3:52PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| BITO240503C00028000 | 2024-05-01 3:54PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 50.00% |
| BITO240503C00028500 | 2024-05-01 3:38PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 50.00% |
| BITO240503C00029000 | 2024-05-01 3:57PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| BITO240503C00029500 | 2024-05-01 12:40PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| BITO240503C00030000 | 2024-05-01 3:39PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 50.00% |
| BITO240503C00030500 | 2024-05-01 3:02PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| BITO240503C00031000 | 2024-05-01 3:16PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| BITO240503C00031500 | 2024-05-01 3:58PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BITO240503C00032000 | 2024-05-01 3:54PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BITO240503C00032500 | 2024-05-01 10:29AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240503C00033000 | 2024-05-01 3:53PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| BITO240503C00033500 | 2024-04-30 3:43PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BITO240503C00034000 | 2024-05-01 3:04PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO240503C00034500 | 2024-04-30 9:32AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO240503C00035000 | 2024-04-30 11:24AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| BITO240503C00035500 | 2024-04-30 12:02PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BITO240503C00036000 | 2024-04-30 9:52AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO240503C00037000 | 2024-04-29 12:00PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BITO240503C00038000 | 2024-04-23 1:08PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO240503C00039000 | 2024-04-30 1:45PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240503C00040000 | 2024-05-01 9:39AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BITO240503C00041000 | 2024-04-29 10:03AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
| BITO240503C00042000 | 2024-04-15 10:58AM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| BITO240503C00043000 | 2024-04-19 3:30PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240503C00044000 | 2024-04-23 9:33AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BITO240503C00045000 | 2024-04-18 10:48AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00018000 | 2024-05-01 1:11PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BITO240503P00018500 | 2024-05-01 9:37AM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BITO240503P00019000 | 2024-05-01 12:58PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BITO240503P00020000 | 2024-05-01 2:29PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,356 | 0 | 50.00% |
| BITO240503P00020500 | 2024-05-01 3:59PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| BITO240503P00021000 | 2024-05-01 3:51PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| BITO240503P00022000 | 2024-05-01 3:59PM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,804 | 0 | 25.00% |
| BITO240503P00023000 | 2024-05-01 3:59PM EDT | 23.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,634 | 0 | 1.56% |
| BITO240503P00023500 | 2024-05-01 3:52PM EDT | 23.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,522 | 0 | 0.00% |
| BITO240503P00024000 | 2024-05-01 3:57PM EDT | 24.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2,632 | 0 | 0.00% |
| BITO240503P00024500 | 2024-05-01 3:47PM EDT | 24.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 0.00% |
| BITO240503P00025000 | 2024-05-01 3:58PM EDT | 25.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 0.00% |
| BITO240503P00025500 | 2024-05-01 3:56PM EDT | 25.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| BITO240503P00026000 | 2024-05-01 3:59PM EDT | 26.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| BITO240503P00026500 | 2024-05-01 3:51PM EDT | 26.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| BITO240503P00027000 | 2024-05-01 3:32PM EDT | 27.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2,980 | 0 | 0.00% |
| BITO240503P00027500 | 2024-05-01 3:59PM EDT | 27.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 0.00% |
| BITO240503P00028000 | 2024-05-01 3:47PM EDT | 28.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2,240 | 0 | 0.00% |
| BITO240503P00028500 | 2024-05-01 2:51PM EDT | 28.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1,738 | 0 | 0.00% |
| BITO240503P00029000 | 2024-05-01 3:03PM EDT | 29.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1,474 | 0 | 0.00% |
| BITO240503P00029500 | 2024-05-01 3:51PM EDT | 29.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,279 | 0 | 0.00% |
| BITO240503P00030000 | 2024-05-01 3:19PM EDT | 30.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| BITO240503P00030500 | 2024-05-01 3:19PM EDT | 30.50 | 6.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BITO240503P00031000 | 2024-04-26 3:37PM EDT | 31.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BITO240503P00031500 | 2024-05-01 3:53PM EDT | 31.50 | 8.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BITO240503P00032000 | 2024-05-01 10:07AM EDT | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240503P00032500 | 2024-04-02 11:50AM EDT | 32.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240503P00033000 | 2024-05-01 11:09AM EDT | 33.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BITO240503P00034000 | 2024-04-30 10:20AM EDT | 34.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240503P00035000 | 2024-04-15 10:29AM EDT | 35.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240503P00045000 | 2024-05-01 3:22PM EDT | 45.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
